Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1982-10-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1987
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1987-12-31 | $1.55 | $1.57 | 0 | — | — |
| 1987-12-30 | $1.55 | $1.57 | 14,000 | — | — |
| 1987-12-29 | $1.55 | $1.57 | 37,000 | — | — |
| 1987-12-28 | $1.53 | $1.55 | 16,000 | — | — |
| 1987-12-24 | $1.48 | $1.50 | 1,000 | — | — |
| 1987-12-23 | $1.45 | $1.47 | 11,000 | — | — |
| 1987-12-22 | $1.39 | $1.41 | 12,000 | — | — |
| 1987-12-21 | $1.35 | $1.37 | 31,000 | — | — |
| 1987-12-18 | $1.33 | $1.35 | 23,000 | — | — |
| 1987-12-17 | $1.33 | $1.35 | 9,000 | — | — |
| 1987-12-16 | $1.28 | $1.29 | 21,000 | — | — |
| 1987-12-15 | $1.25 | $1.27 | 0 | — | — |
| 1987-12-14 | $1.25 | $1.27 | 2,000 | — | — |
| 1987-12-11 | $1.23 | $1.24 | 1,000 | — | — |
| 1987-12-10 | $1.24 | $1.26 | 0 | — | — |
| 1987-12-09 | $1.24 | $1.26 | 9,000 | — | — |
| 1987-12-08 | $1.23 | $1.24 | 3,000 | — | — |
| 1987-12-07 | $1.23 | $1.24 | 3,000 | — | — |
| 1987-12-04 | $1.25 | $1.27 | 14,000 | — | — |
| 1987-12-03 | $1.23 | $1.24 | 4,000 | — | — |
| 1987-12-02 | $1.26 | $1.28 | 10,000 | — | — |
| 1987-12-01 | $1.23 | $1.24 | 6,000 | — | — |
| 1987-11-30 | $1.23 | $1.24 | 5,000 | — | — |
| 1987-11-27 | $1.23 | $1.24 | 1,000 | — | — |
| 1987-11-25 | $1.26 | $1.28 | 0 | — | — |
| 1987-11-24 | $1.26 | $1.28 | 222,000 | — | — |
| 1987-11-23 | $1.25 | $1.27 | 15,000 | — | — |
| 1987-11-20 | $1.28 | $1.29 | 0 | — | — |
| 1987-11-19 | $1.28 | $1.29 | 15,000 | — | — |
| 1987-11-18 | $1.23 | $1.24 | 3,000 | — | — |
| 1987-11-17 | $1.23 | $1.24 | 0 | — | — |
| 1987-11-16 | $1.23 | $1.24 | 34,000 | — | — |
| 1987-11-13 | $1.24 | $1.26 | 0 | — | — |
| 1987-11-12 | $1.24 | $1.26 | 3,000 | — | — |
| 1987-11-11 | $1.23 | $1.24 | 1,000 | — | — |
| 1987-11-10 | $1.23 | $1.24 | 0 | — | — |
| 1987-11-09 | $1.23 | $1.24 | 1,000 | — | — |
| 1987-11-06 | $1.23 | $1.24 | 0 | — | — |
| 1987-11-05 | $1.23 | $1.24 | 5,000 | — | — |
| 1987-11-04 | $1.23 | $1.24 | 6,000 | — | — |
| 1987-11-03 | $1.23 | $1.24 | 0 | — | — |
| 1987-11-02 | $1.23 | $1.24 | 3,000 | — | — |
| 1987-10-30 | $1.26 | $1.28 | 203,000 | — | — |
| 1987-10-29 | $1.25 | $1.27 | 10,000 | — | — |
| 1987-10-28 | $1.23 | $1.24 | 5,000 | — | — |
| 1987-10-27 | $1.23 | $1.24 | 41,000 | — | — |
| 1987-10-26 | $1.23 | $1.24 | 26,000 | — | — |
| 1987-10-23 | $1.33 | $1.34 | 3,000 | — | — |
| 1987-10-22 | $1.38 | $1.39 | 0 | — | — |
| 1987-10-21 | $1.38 | $1.39 | 7,000 | — | — |
| 1987-10-20 | $1.38 | $1.39 | 47,000 | — | — |
| 1987-10-19 | $1.45 | $1.46 | 54,000 | — | — |
| 1987-10-16 | $1.60 | $1.62 | 12,000 | — | — |
| 1987-10-15 | $1.58 | $1.59 | 11,000 | — | — |
| 1987-10-14 | $1.65 | $1.67 | 0 | — | — |
| 1987-10-13 | $1.65 | $1.67 | 6,000 | — | — |
| 1987-10-12 | $1.58 | $1.59 | 1,000 | — | — |
| 1987-10-09 | $1.58 | $1.59 | 0 | — | — |
| 1987-10-08 | $1.58 | $1.59 | 5,000 | — | — |
| 1987-10-07 | $1.58 | $1.59 | 20,000 | — | — |
| 1987-10-06 | $1.58 | $1.59 | 14,000 | — | — |
| 1987-10-05 | $1.60 | $1.62 | 21,000 | — | — |
| 1987-10-02 | $1.60 | $1.62 | 3,000 | — | — |
| 1987-10-01 | $1.55 | $1.57 | 0 | — | — |
| 1987-09-30 | $1.55 | $1.57 | 0 | — | — |
| 1987-09-29 | $1.55 | $1.57 | 0 | — | — |
| 1987-09-28 | $1.55 | $1.57 | 2,000 | — | — |
| 1987-09-25 | $1.60 | $1.62 | 0 | — | — |
| 1987-09-24 | $1.60 | $1.62 | 0 | — | — |
| 1987-09-23 | $1.60 | $1.62 | 1,000 | — | — |
| 1987-09-22 | $1.55 | $1.57 | 0 | — | — |
| 1987-09-21 | $1.55 | $1.57 | 2,000 | — | — |
| 1987-09-18 | $1.55 | $1.57 | 0 | — | — |
| 1987-09-17 | $1.55 | $1.57 | 3,000 | — | — |
| 1987-09-16 | $1.60 | $1.62 | 1,000 | — | — |
| 1987-09-15 | $1.53 | $1.54 | 0 | — | — |
| 1987-09-14 | $1.53 | $1.54 | 9,000 | — | — |
| 1987-09-11 | $1.55 | $1.57 | 8,000 | — | — |
| 1987-09-10 | $1.50 | $1.52 | 0 | — | — |
| 1987-09-09 | $1.50 | $1.52 | 6,000 | — | — |
| 1987-09-08 | $1.50 | $1.52 | 0 | — | — |
| 1987-09-04 | $1.50 | $1.52 | 4,000 | — | — |
| 1987-09-03 | $1.48 | $1.49 | 1,000 | — | — |
| 1987-09-02 | $1.53 | $1.54 | 0 | — | — |
| 1987-09-01 | $1.53 | $1.54 | 42,000 | — | — |
| 1987-08-31 | $1.55 | $1.57 | 16,000 | — | — |
| 1987-08-28 | $1.50 | $1.52 | 2,000 | — | — |
| 1987-08-27 | $1.50 | $1.52 | 0 | — | — |
| 1987-08-26 | $1.50 | $1.52 | 5,000 | — | — |
| 1987-08-25 | $1.55 | $1.57 | 8,000 | — | — |
| 1987-08-24 | $1.55 | $1.57 | 3,000 | — | — |
| 1987-08-21 | $1.53 | $1.54 | 2,000 | — | — |
| 1987-08-20 | $1.53 | $1.54 | 10,000 | — | — |
| 1987-08-19 | $1.50 | $1.52 | 0 | — | — |
| 1987-08-18 | $1.50 | $1.52 | 14,000 | — | — |
| 1987-08-17 | $1.50 | $1.52 | 3,000 | — | — |
| 1987-08-14 | $1.55 | $1.57 | 55,000 | — | — |
| 1987-08-13 | $1.55 | $1.57 | 64,000 | — | — |
| 1987-08-12 | $1.46 | $1.48 | 22,000 | — | — |
| 1987-08-11 | $1.45 | $1.46 | 8,000 | — | — |
| 1987-08-10 | $1.50 | $1.52 | 1,000 | — | — |
| 1987-08-07 | $1.45 | $1.46 | 20,000 | — | — |
| 1987-08-06 | $1.48 | $1.49 | 5,000 | — | — |
| 1987-08-05 | $1.45 | $1.46 | 3,000 | — | — |
| 1987-08-04 | $1.50 | $1.52 | 0 | — | — |
| 1987-08-03 | $1.50 | $1.52 | 0 | — | — |
| 1987-07-31 | $1.50 | $1.52 | 0 | — | — |
| 1987-07-30 | $1.50 | $1.52 | 41,000 | — | — |
| 1987-07-29 | $1.44 | $1.45 | 12,000 | — | — |
| 1987-07-28 | $1.46 | $1.48 | 15,000 | — | — |
| 1987-07-27 | $1.48 | $1.48 | 1,000 | — | — |
| 1987-07-24 | $1.48 | $1.48 | 18,000 | — | — |
| 1987-07-23 | $1.40 | $1.41 | 12,000 | — | — |
| 1987-07-22 | $1.48 | $1.48 | 1,000 | — | — |
| 1987-07-21 | $1.48 | $1.48 | 10,000 | — | — |
| 1987-07-20 | $1.40 | $1.41 | 71,000 | — | — |
| 1987-07-17 | $1.43 | $1.43 | 2,000 | — | — |
| 1987-07-16 | $1.43 | $1.43 | 0 | — | — |
| 1987-07-15 | $1.43 | $1.43 | 62,000 | — | — |
| 1987-07-14 | $1.48 | $1.48 | 55,000 | — | — |
| 1987-07-13 | $1.45 | $1.46 | 0 | — | — |
| 1987-07-10 | $1.45 | $1.46 | 8,000 | — | — |
| 1987-07-09 | $1.48 | $1.48 | 2,000 | — | — |
| 1987-07-08 | $1.49 | $1.50 | 0 | — | — |
| 1987-07-07 | $1.49 | $1.50 | 0 | — | — |
| 1987-07-06 | $1.49 | $1.50 | 0 | — | — |
| 1987-07-02 | $1.49 | $1.50 | 27,000 | — | — |
| 1987-07-01 | $1.49 | $1.50 | 50,000 | — | — |
| 1987-06-30 | $1.53 | $1.53 | 6,000 | — | — |
| 1987-06-29 | $1.53 | $1.53 | 46,000 | — | — |
| 1987-06-26 | $1.46 | $1.47 | 8,000 | — | — |
| 1987-06-25 | $1.45 | $1.46 | 8,000 | — | — |
| 1987-06-24 | $1.45 | $1.46 | 0 | — | — |
| 1987-06-23 | $1.45 | $1.46 | 0 | — | — |
| 1987-06-22 | $1.45 | $1.46 | 1,000 | — | — |
| 1987-06-19 | $1.48 | $1.48 | 10,000 | — | — |
| 1987-06-18 | $1.48 | $1.48 | 5,000 | — | — |
| 1987-06-17 | $1.45 | $1.46 | 0 | — | — |
| 1987-06-16 | $1.45 | $1.46 | 2,000 | — | — |
| 1987-06-15 | $1.45 | $1.46 | 7,000 | — | — |
| 1987-06-12 | $1.48 | $1.48 | 1,000 | — | — |
| 1987-06-11 | $1.49 | $1.50 | 0 | — | — |
| 1987-06-10 | $1.49 | $1.50 | 18,000 | — | — |
| 1987-06-09 | $1.48 | $1.48 | 1,000 | — | — |
| 1987-06-08 | $1.48 | $1.48 | 2,000 | — | — |
| 1987-06-05 | $1.49 | $1.50 | 7,000 | — | — |
| 1987-06-04 | $1.50 | $1.51 | 12,000 | — | — |
| 1987-06-03 | $1.49 | $1.50 | 0 | — | — |
| 1987-06-02 | $1.49 | $1.50 | 0 | — | — |
| 1987-06-01 | $1.49 | $1.50 | 50,000 | — | — |
| 1987-05-29 | $1.49 | $1.50 | 25,000 | — | — |
| 1987-05-28 | $1.48 | $1.48 | 0 | — | — |
| 1987-05-27 | $1.48 | $1.48 | 13,000 | — | — |
| 1987-05-26 | $1.48 | $1.48 | 16,000 | — | — |
| 1987-05-22 | $1.53 | $1.53 | 0 | — | — |
| 1987-05-21 | $1.53 | $1.53 | 0 | — | — |
| 1987-05-20 | $1.53 | $1.53 | 0 | — | — |
| 1987-05-19 | $1.53 | $1.53 | 12,000 | — | — |
| 1987-05-18 | $1.58 | $1.58 | 22,000 | — | — |
| 1987-05-15 | $1.58 | $1.58 | 20,000 | — | — |
| 1987-05-14 | $1.58 | $1.58 | 0 | — | — |
| 1987-05-13 | $1.58 | $1.58 | 4,000 | — | — |
| 1987-05-12 | $1.58 | $1.58 | 2,000 | — | — |
| 1987-05-11 | $1.58 | $1.58 | 1,000 | — | — |
| 1987-05-08 | $1.58 | $1.58 | 16,000 | — | — |
| 1987-05-07 | $1.65 | $1.66 | 0 | — | — |
| 1987-05-06 | $1.65 | $1.66 | 0 | — | — |
| 1987-05-05 | $1.65 | $1.66 | 38,000 | — | — |
| 1987-05-04 | $1.63 | $1.63 | 0 | — | — |
| 1987-05-01 | $1.63 | $1.63 | 22,000 | — | — |
| 1987-04-30 | $1.70 | $1.71 | 8,000 | — | — |
| 1987-04-29 | $1.65 | $1.66 | 0 | — | — |
| 1987-04-28 | $1.65 | $1.66 | 10,000 | — | — |
| 1987-04-27 | $1.68 | $1.69 | 5,000 | — | — |
| 1987-04-24 | $1.65 | $1.66 | 17,000 | — | — |
| 1987-04-23 | $1.70 | $1.71 | 38,000 | — | — |
| 1987-04-22 | $1.73 | $1.73 | 11,000 | — | — |
| 1987-04-21 | $1.73 | $1.73 | 0 | — | — |
| 1987-04-20 | $1.73 | $1.73 | 5,000 | — | — |
| 1987-04-16 | $1.75 | $1.76 | 5,000 | — | — |
| 1987-04-15 | $1.73 | $1.73 | 14,000 | — | — |
| 1987-04-14 | $1.75 | $1.76 | 32,000 | — | — |
| 1987-04-13 | $1.75 | $1.76 | 10,000 | — | — |
| 1987-04-10 | $1.75 | $1.76 | 0 | — | — |
| 1987-04-09 | $1.75 | $1.76 | 5,000 | — | — |
| 1987-04-08 | $1.78 | $1.78 | 77,000 | — | — |
| 1987-04-07 | $1.78 | $1.78 | 31,000 | — | — |
| 1987-04-06 | $1.78 | $1.78 | 1,000 | — | — |
| 1987-04-03 | $1.75 | $1.76 | 30,000 | — | — |
| 1987-04-02 | $1.73 | $1.73 | 56,000 | — | — |
| 1987-04-01 | $1.74 | $1.74 | 10,000 | — | — |
| 1987-03-31 | $1.70 | $1.71 | 0 | — | — |
| 1987-03-30 | $1.70 | $1.71 | 3,000 | — | — |
| 1987-03-27 | $1.70 | $1.71 | 11,000 | — | — |
| 1987-03-26 | $1.78 | $1.78 | 18,000 | — | — |
| 1987-03-25 | $1.78 | $1.78 | 0 | — | — |
| 1987-03-24 | $1.78 | $1.78 | 2,000 | — | — |
| 1987-03-23 | $1.70 | $1.71 | 4,000 | — | — |
| 1987-03-20 | $1.70 | $1.71 | 11,000 | — | — |
| 1987-03-19 | $1.73 | $1.73 | 50,000 | — | — |
| 1987-03-18 | $1.73 | $1.73 | 65,000 | — | — |
| 1987-03-17 | $1.75 | $1.76 | 29,000 | — | — |
| 1987-03-16 | $1.78 | $1.78 | 14,000 | — | — |
| 1987-03-13 | $1.75 | $1.76 | 62,000 | — | — |
| 1987-03-12 | $1.76 | $1.77 | 99,000 | — | — |
| 1987-03-11 | $1.85 | $1.86 | 22,000 | — | — |
| 1987-03-10 | $1.85 | $1.86 | 11,000 | — | — |
| 1987-03-09 | $1.80 | $1.81 | 71,000 | — | — |
| 1987-03-06 | $1.83 | $1.83 | 5,000 | — | — |
| 1987-03-05 | $1.84 | $1.84 | 17,000 | — | — |
| 1987-03-04 | $1.83 | $1.83 | 101,000 | — | — |
| 1987-03-03 | $1.75 | $1.76 | 0 | — | — |
| 1987-03-02 | $1.75 | $1.76 | 22,000 | — | — |
| 1987-02-27 | $1.75 | $1.76 | 4,000 | — | — |
| 1987-02-26 | $1.80 | $1.81 | 10,000 | — | — |
| 1987-02-25 | $1.76 | $1.77 | 4,000 | — | — |
| 1987-02-24 | $1.75 | $1.76 | 0 | — | — |
| 1987-02-23 | $1.75 | $1.76 | 69,000 | — | — |
| 1987-02-20 | $1.70 | $1.71 | 7,000 | — | — |
| 1987-02-19 | $1.70 | $1.71 | 5,000 | — | — |
| 1987-02-18 | $1.69 | $1.69 | 10,000 | — | — |
| 1987-02-17 | $1.65 | $1.66 | 8,000 | — | — |
| 1987-02-13 | $1.63 | $1.63 | 8,000 | — | — |
| 1987-02-12 | $1.63 | $1.63 | 0 | — | — |
| 1987-02-11 | $1.63 | $1.63 | 40,000 | — | — |
| 1987-02-10 | $1.60 | $1.60 | 0 | — | — |
| 1987-02-09 | $1.60 | $1.60 | 11,000 | — | — |
| 1987-02-06 | $1.60 | $1.60 | 10,000 | — | — |
| 1987-02-05 | $1.60 | $1.60 | 9,000 | — | — |
| 1987-02-04 | $1.61 | $1.62 | 28,000 | — | — |
| 1987-02-03 | $1.65 | $1.66 | 12,000 | — | — |
| 1987-02-02 | $1.63 | $1.63 | 3,000 | — | — |
| 1987-01-30 | $1.60 | $1.60 | 9,000 | — | — |
| 1987-01-29 | $1.65 | $1.66 | 5,000 | — | — |
| 1987-01-28 | $1.66 | $1.67 | 0 | — | — |
| 1987-01-27 | $1.66 | $1.67 | 40,000 | — | — |
| 1987-01-26 | $1.63 | $1.63 | 6,000 | — | — |
| 1987-01-23 | $1.60 | $1.60 | 31,000 | — | — |
| 1987-01-22 | $1.58 | $1.58 | 59,000 | — | — |
| 1987-01-21 | $1.53 | $1.53 | 59,000 | — | — |
| 1987-01-20 | $1.48 | $1.48 | 47,000 | — | — |
| 1987-01-19 | $1.48 | $1.48 | 23,000 | — | — |
| 1987-01-16 | $1.50 | $1.50 | 12,000 | — | — |
| 1987-01-15 | $1.48 | $1.48 | 9,000 | — | — |
| 1987-01-14 | $1.44 | $1.44 | 12,000 | — | — |
| 1987-01-13 | $1.43 | $1.43 | 40,000 | — | — |
| 1987-01-12 | $1.41 | $1.41 | 15,000 | — | — |
| 1987-01-09 | $1.46 | $1.46 | 2,000 | — | — |
| 1987-01-08 | $1.41 | $1.41 | 9,000 | — | — |
| 1987-01-07 | $1.44 | $1.44 | 0 | — | — |
| 1987-01-06 | $1.44 | $1.44 | 107,000 | — | — |
| 1987-01-05 | $1.41 | $1.41 | 36,000 | — | — |
| 1987-01-02 | $1.41 | $1.41 | 10,000 | — | — |